Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Redwood Trust
(NY:
RWT
)
6.340
+0.100 (+1.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2017
9.456
9.535
9.359
9.461
642,547
+0.01(+0.06%)
Mar 30, 2017
9.444
9.473
9.410
9.456
591,340
+0.02(+0.18%)
Mar 29, 2017
9.370
9.456
9.359
9.439
637,997
+0.06(+0.61%)
Mar 28, 2017
9.342
9.421
9.313
9.382
575,296
+0.02(+0.24%)
Mar 27, 2017
9.228
9.364
9.228
9.359
323,326
+0.08(+0.86%)
Mar 24, 2017
9.353
9.416
9.279
9.279
546,944
-0.06(-0.61%)
Mar 23, 2017
9.268
9.413
9.233
9.336
576,246
+0.06(+0.61%)
Mar 22, 2017
9.268
9.310
9.233
9.279
1,221,599
+0.03(+0.31%)
Mar 21, 2017
9.342
9.349
9.228
9.251
516,228
-0.06(-0.67%)
Mar 20, 2017
9.347
9.370
9.199
9.313
605,998
-0.05(-0.49%)
Mar 17, 2017
9.285
9.364
9.222
9.359
2,367,883
+0.09(+0.98%)
Mar 16, 2017
9.285
9.336
9.205
9.268
731,000
+0.01(+0.06%)
Mar 15, 2017
9.171
9.330
9.102
9.262
623,144
+0.11(+1.25%)
Mar 14, 2017
9.114
9.177
9.034
9.148
858,466
+0.04(+0.44%)
Mar 13, 2017
9.047
9.231
9.047
9.108
722,184
+0.12(+1.37%)
Mar 10, 2017
8.873
9.013
8.851
8.985
873,998
+0.16(+1.78%)
Mar 09, 2017
8.918
8.996
8.817
8.828
668,806
-0.08(-0.94%)
Mar 08, 2017
9.069
9.069
8.879
8.912
965,937
-0.15(-1.61%)
Mar 07, 2017
9.108
9.131
9.024
9.058
382,924
-0.03(-0.31%)
Mar 06, 2017
9.209
9.209
9.035
9.086
613,294
-0.13(-1.46%)
Mar 03, 2017
9.237
9.237
9.108
9.220
678,587
-0.03(-0.30%)
Mar 02, 2017
9.237
9.273
9.147
9.248
575,294
+0.01(+0.12%)
Mar 01, 2017
9.198
9.321
9.119
9.237
793,431
+0.07(+0.79%)
Feb 28, 2017
9.215
9.270
9.106
9.164
1,384,025
-0.08(-0.91%)
Feb 27, 2017
9.164
9.259
9.136
9.248
951,141
+0.06(+0.61%)
Feb 24, 2017
9.405
9.489
8.901
9.192
1,490,801
-0.34(-3.53%)
Feb 23, 2017
9.545
9.545
9.410
9.528
840,138
+0.03(+0.29%)
Feb 22, 2017
9.489
9.506
9.416
9.500
661,141
-0.01(-0.12%)
Feb 21, 2017
9.422
9.517
9.382
9.511
478,658
+0.09(+0.95%)
Feb 17, 2017
9.422
9.422
9.422
0
-0.05(-0.53%)
Feb 16, 2017
9.461
9.483
9.388
9.472
612,389
+0.01(+0.12%)
Feb 15, 2017
9.237
9.472
9.181
9.461
948,578
+0.18(+1.93%)
Feb 14, 2017
9.125
9.354
9.079
9.282
1,169,863
+0.13(+1.47%)
Feb 13, 2017
9.159
9.306
9.114
9.147
629,875
-0.08(-0.85%)
Feb 10, 2017
9.058
9.257
9.041
9.226
812,732
+0.21(+2.30%)
Feb 09, 2017
8.963
9.058
8.935
9.019
398,503
+0.08(+0.94%)
Feb 08, 2017
8.935
8.943
8.789
8.935
782,449
-0.01(-0.06%)
Feb 07, 2017
9.013
9.013
8.918
8.940
633,555
-0.03(-0.31%)
Feb 06, 2017
8.968
8.974
8.917
8.968
556,139
+0.02(+0.25%)
Feb 03, 2017
8.912
8.979
8.890
8.946
909,781
+0.05(+0.57%)
Feb 02, 2017
8.694
8.895
8.694
8.895
910,194
+0.20(+2.32%)
Feb 01, 2017
8.727
8.862
8.660
8.694
325,049
+0.02(+0.19%)
Jan 31, 2017
8.582
8.694
8.313
8.677
853,909
+0.06(+0.65%)
Jan 30, 2017
8.739
8.761
8.610
8.621
646,902
-0.18(-2.10%)
Jan 27, 2017
8.890
8.951
8.739
8.806
308,810
-0.08(-0.88%)
Jan 26, 2017
8.845
8.929
8.839
8.884
330,866
+0.03(+0.32%)
Jan 25, 2017
8.856
8.879
8.767
8.856
298,898
+0.04(+0.44%)
Jan 24, 2017
8.778
8.898
8.767
8.817
390,212
+0.04(+0.45%)
Jan 23, 2017
8.761
8.789
8.660
8.778
265,599
+0.04(+0.45%)
Jan 20, 2017
8.632
8.750
8.627
8.739
460,250
+0.12(+1.43%)
Jan 19, 2017
8.683
8.733
8.588
8.616
325,932
-0.08(-0.90%)
Jan 18, 2017
8.716
8.761
8.677
8.694
238,004
+0.00(+0.00%)
Jan 17, 2017
8.761
8.786
8.694
8.694
322,204
-0.06(-0.70%)
Jan 13, 2017
8.755
8.755
8.755
0
+0.00(+0.00%)
Jan 12, 2017
8.890
8.918
8.716
8.755
410,346
-0.13(-1.51%)
Jan 11, 2017
8.716
8.912
8.708
8.890
471,420
+0.18(+2.12%)
Jan 10, 2017
8.621
8.716
8.582
8.705
756,758
+0.08(+0.97%)
Jan 09, 2017
8.694
8.711
8.585
8.621
365,077
-0.05(-0.58%)
Jan 06, 2017
8.688
8.719
8.643
8.671
321,180
-0.02(-0.19%)
Jan 05, 2017
8.694
8.733
8.616
8.688
273,947
-0.04(-0.51%)
Jan 04, 2017
8.649
8.755
8.593
8.733
442,610
+0.10(+1.10%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.